| 股票名称 | 代码 603398 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 沐邦高科 | 2024-04-25 四 | 16.91 | 17.03 | 17.10 | 17.21 | 16.70 | 0.41% | 0.66% | 22739 | 3879万 | 58.59 | 74.15 | -33.2 | 2 | 沐邦高科 | 2024-04-24 三 | 17.08 | 17.06 | 17.03 | 17.10 | 16.68 | -0.18% | 0.69% | 23497 | 3966万 | 58.35 | 73.85 | -33.07 | 3 | 沐邦高科 | 2024-04-23 二 | 16.92 | 17.08 | 17.06 | 17.19 | 16.69 | -0.12% | 0.49% | 16679 | 2813万 | 58.45 | 73.98 | -33.12 | 4 | 沐邦高科 | 2024-04-22 一 | 17.28 | 17.29 | 17.08 | 17.52 | 16.87 | -1.21% | 0.59% | 20256 | 3481万 | 58.52 | 74.07 | -33.16 | 5 | 沐邦高科 | 2024-04-19 五 | 17.07 | 17.20 | 17.29 | 17.29 | 16.40 | 0.52% | 1.01% | 34492 | 5784万 | 59.24 | 74.98 | -33.57 | 6 | 沐邦高科 | 2024-04-18 四 | 17.80 | 17.53 | 17.20 | 17.83 | 17.06 | -1.88% | 0.88% | 30115 | 5188万 | 58.93 | 74.59 | -33.4 | 7 | 沐邦高科 | 2024-04-17 三 | 17.46 | 17.10 | 17.53 | 18.01 | 17.32 | 2.51% | 0.93% | 31887 | 5596万 | 60.06 | 76.02 | -34.04 | 8 | 沐邦高科 | 2024-04-16 二 | 17.99 | 17.52 | 17.10 | 18.12 | 16.99 | -2.40% | 1.06% | 36328 | 6315万 | 58.59 | 74.15 | -33.2 | 9 | 沐邦高科 | 2024-04-15 一 | 18.17 | 18.24 | 17.52 | 18.50 | 17.26 | -3.95% | 0.92% | 31671 | 5615万 | 60.03 | 75.97 | -34.02 | 10 | 沐邦高科 | 2024-04-12 五 | 18.61 | 18.56 | 18.24 | 18.80 | 18.08 | -1.72% | 0.62% | 21132 | 3874万 | 62.5 | 79.1 | -35.42 | 11 | 沐邦高科 | 2024-04-11 四 | 18.39 | 18.42 | 18.56 | 18.97 | 18.10 | 0.76% | 0.66% | 22465 | 4181万 | 63.59 | 80.48 | -36.04 | 12 | 沐邦高科 | 2024-04-10 三 | 19.27 | 19.18 | 18.42 | 19.27 | 18.38 | -3.96% | 0.75% | 25575 | 4778万 | 63.11 | 79.88 | -35.77 | 13 | 沐邦高科 | 2024-04-09 二 | 19.54 | 19.02 | 19.18 | 19.99 | 19.02 | 0.84% | 0.69% | 23565 | 4559万 | 65.72 | 83.17 | -37.24 | 14 | 沐邦高科 | 2024-04-08 一 | 19.72 | 19.77 | 19.02 | 19.75 | 18.89 | -3.79% | 1.07% | 36756 | 7073万 | 65.17 | 82.48 | -36.93 | 15 | 沐邦高科 | 2024-04-03 三 | 20.22 | 20.22 | 19.77 | 20.22 | 19.70 | -2.23% | 0.68% | 23351 | 4644万 | 67.74 | 85.73 | -38.39 | 16 | 沐邦高科 | 2024-04-02 二 | 20.11 | 20.10 | 20.22 | 20.50 | 19.86 | 0.60% | 0.96% | 32901 | 6649万 | 69.28 | 87.68 | -39.26 | 17 | 沐邦高科 | 2024-04-01 一 | 20.14 | 20.18 | 20.10 | 20.14 | 19.70 | -0.40% | 0.87% | 29957 | 5971万 | 68.87 | 87.16 | -39.03 | 18 | 沐邦高科 | 2024-03-29 五 | 19.43 | 19.42 | 20.18 | 20.29 | 19.30 | 3.91% | 1.28% | 43706 | 8727万 | 69.14 | 87.51 | -39.18 | 19 | 沐邦高科 | 2024-03-28 四 | 19.35 | 19.40 | 19.42 | 19.77 | 19.21 | 0.10% | 0.61% | 20919 | 4082万 | 66.54 | 84.21 | -37.71 | 20 | 沐邦高科 | 2024-03-27 三 | 20.31 | 20.26 | 19.40 | 20.38 | 19.35 | -4.24% | 0.88% | 30150 | 5973万 | 66.47 | 84.13 | -37.67 | 21 | 沐邦高科 | 2024-03-26 二 | 19.72 | 19.93 | 20.26 | 20.26 | 19.61 | 1.66% | 1.25% | 42766 | 8540万 | 69.42 | 87.86 | -39.34 | 22 | 沐邦高科 | 2024-03-25 一 | 20.30 | 20.35 | 19.93 | 20.65 | 19.81 | -2.06% | 1.65% | 56475 | 11404万 | 68.29 | 86.42 | -38.7 | 23 | 沐邦高科 | 2024-03-22 五 | 19.60 | 19.60 | 20.35 | 20.55 | 19.60 | 3.83% | 2.16% | 73915 | 14857万 | 69.73 | 88.25 | -39.51 | 24 | 沐邦高科 | 2024-03-21 四 | 19.79 | 19.79 | 19.60 | 19.95 | 19.43 | -0.96% | 0.89% | 30652 | 6014万 | 67.16 | 84.99 | -38.06 | 25 | 沐邦高科 | 2024-03-20 三 | 19.51 | 20.18 | 19.79 | 20.15 | 19.51 | -1.93% | 1.18% | 40328 | 7989万 | 67.81 | 85.82 | -38.43 | 26 | 沐邦高科 | 2024-03-19 二 | 19.80 | 19.88 | 20.18 | 21.26 | 19.71 | 1.51% | 1.59% | 54451 | 11187万 | 69.14 | 87.51 | -39.18 | 27 | 沐邦高科 | 2024-03-18 一 | 19.74 | 19.54 | 19.88 | 19.99 | 19.44 | 1.74% | 0.79% | 27173 | 5370万 | 68.12 | 86.21 | -38.6 | 28 | 沐邦高科 | 2024-03-15 五 | 19.62 | 19.63 | 19.54 | 19.67 | 19.24 | -0.46% | 0.67% | 23096 | 4483万 | 66.95 | 84.73 | -37.94 | 29 | 沐邦高科 | 2024-03-14 四 | 19.66 | 19.85 | 19.63 | 20.17 | 19.40 | -1.11% | 0.81% | 27668 | 5454万 | 67.26 | 85.12 | -38.11 | 30 | 沐邦高科 | 2024-03-08 五 | 19.84 | 19.80 | 19.96 | 20.50 | 19.74 | 0.81% | 1.35% | 46200 | 9295万 | 68.39 | 86.55 | -38.76 | 31 | 沐邦高科 | 2024-03-07 四 | 19.86 | 20.00 | 19.80 | 20.82 | 19.80 | -1.00% | 1.97% | 67570 | 13703万 | 67.84 | 85.86 | -38.44 | 32 | 沐邦高科 | 2024-03-06 三 | 18.34 | 18.48 | 20.00 | 20.23 | 18.34 | 8.23% | 2.16% | 74057 | 14503万 | 68.53 | 86.73 | -38.83 | 33 | 沐邦高科 | 2024-03-05 二 | 19.03 | 19.05 | 18.48 | 19.03 | 18.35 | -2.99% | 0.66% | 22596 | 4218万 | 63.32 | 80.14 | -35.88 | 34 | 沐邦高科 | 2024-03-04 一 | 18.76 | 18.73 | 19.05 | 19.09 | 18.65 | 1.71% | 0.73% | 25131 | 4753万 | 65.27 | 82.61 | -36.99 | 35 | 沐邦高科 | 2024-03-01 五 | 18.60 | 18.61 | 18.73 | 18.86 | 18.30 | 0.64% | 0.81% | 27671 | 5147万 | 64.18 | 81.22 | -36.37 | 36 | 沐邦高科 | 2024-02-29 四 | 18.12 | 18.16 | 18.61 | 18.71 | 18.00 | 2.48% | 0.84% | 28755 | 5304万 | 63.76 | 80.7 | -36.13 | 37 | 沐邦高科 | 2024-02-28 三 | 19.37 | 19.23 | 18.16 | 19.74 | 18.13 | -5.56% | 1.47% | 50530 | 9638万 | 62.22 | 62.22 | -27.86 | 38 | 沐邦高科 | 2024-02-27 二 | 19.01 | 18.97 | 19.23 | 19.23 | 18.78 | 1.37% | 0.98% | 33617 | 6401万 | 65.89 | 65.89 | -29.5 | 39 | 沐邦高科 | 2024-02-26 一 | 19.50 | 19.41 | 18.97 | 19.56 | 18.90 | -2.27% | 1.74% | 59504 | 11431万 | 65 | 65 | -29.1 | 40 | 沐邦高科 | 2024-02-23 五 | 20.00 | 19.12 | 19.41 | 20.72 | 19.27 | 1.52% | 3.26% | 111853 | 22307万 | 66.51 | 66.51 | -29.78 | 41 | 沐邦高科 | 2024-02-22 四 | 17.73 | 17.38 | 19.12 | 19.12 | 17.73 | 10.01% | 1.88% | 64453 | 12213万 | 65.51 | 65.51 | -29.33 | 42 | 沐邦高科 | 2024-02-21 三 | 16.87 | 16.75 | 17.38 | 17.92 | 16.63 | 3.76% | 1.28% | 43710 | 7669万 | 59.55 | 59.55 | -26.66 | 43 | 沐邦高科 | 2024-02-20 二 | 16.31 | 16.47 | 16.75 | 16.88 | 16.00 | 1.70% | 0.73% | 25117 | 4133万 | 57.39 | 57.39 | -25.7 | 44 | 沐邦高科 | 2024-02-19 一 | 16.14 | 16.34 | 16.47 | 16.86 | 16.14 | 0.80% | 0.82% | 28223 | 4665万 | 56.43 | 56.43 | -25.27 | 45 | 沐邦高科 | 2024-02-08 四 | 15.60 | 15.65 | 16.34 | 16.55 | 15.59 | 4.41% | 0.75% | 25831 | 4154万 | 55.99 | 55.99 | -25.07 | 46 | 沐邦高科 | 2024-02-07 三 | 15.58 | 15.58 | 15.65 | 16.13 | 15.42 | 0.45% | 0.71% | 24432 | 3865万 | 53.62 | 53.62 | -24.01 | 47 | 沐邦高科 | 2024-02-06 二 | 14.02 | 14.80 | 15.58 | 15.85 | 14.02 | 5.27% | 0.85% | 28976 | 4327万 | 53.38 | 53.38 | -23.9 | 48 | 沐邦高科 | 2024-02-05 一 | 15.90 | 16.12 | 14.80 | 15.91 | 14.67 | -8.19% | 1.06% | 36447 | 5488万 | 50.71 | 50.71 | -22.71 | 49 | 沐邦高科 | 2024-02-02 五 | 16.58 | 16.75 | 16.12 | 16.91 | 15.20 | -3.76% | 1.33% | 45411 | 7323万 | 55.23 | 55.23 | -24.73 | 50 | 沐邦高科 | 2024-02-01 四 | 16.61 | 16.74 | 16.75 | 17.22 | 16.10 | 0.06% | 1.03% | 35378 | 5895万 | 57.39 | 57.39 | -25.7 | 51 | 沐邦高科 | 2024-01-31 三 | 17.88 | 17.83 | 16.74 | 18.10 | 16.50 | -6.11% | 1.48% | 50585 | 8708万 | 57.36 | 57.36 | -25.68 | 52 | 沐邦高科 | 2024-01-30 二 | 19.53 | 19.76 | 17.83 | 19.82 | 17.81 | -9.77% | 1.77% | 60573 | 11368万 | 61.09 | 61.09 | -27.35 | 53 | 沐邦高科 | 2024-01-29 一 | 20.15 | 20.41 | 19.76 | 20.50 | 19.56 | -3.18% | 1.35% | 46352 | 9285万 | 67.7 | 67.7 | -30.32 | 54 | 沐邦高科 | 2024-01-26 五 | 20.65 | 20.60 | 20.41 | 20.78 | 20.00 | -0.92% | 1.70% | 58245 | 11873万 | 69.93 | 69.93 | -31.31 | 55 | 沐邦高科 | 2024-01-25 四 | 20.25 | 20.50 | 20.60 | 20.70 | 19.80 | 0.49% | 2.22% | 76114 | 15454万 | 70.58 | 70.58 | -31.6 | 56 | 沐邦高科 | 2024-01-24 三 | 19.58 | 19.82 | 20.50 | 20.74 | 19.58 | 3.43% | 2.02% | 69373 | 14051万 | 70.24 | 70.24 | -31.45 | 57 | 沐邦高科 | 2024-01-23 二 | 19.36 | 19.63 | 19.82 | 20.16 | 18.93 | 0.97% | 1.30% | 44419 | 8742万 | 67.91 | 67.91 | -30.41 | 58 | 沐邦高科 | 2024-01-22 一 | 19.82 | 20.64 | 19.63 | 20.35 | 19.31 | -4.89% | 1.70% | 58097 | 11564万 | 67.26 | 67.26 | -30.12 | 59 | 沐邦高科 | 2024-01-19 五 | 20.40 | 20.30 | 20.64 | 20.92 | 19.80 | 1.67% | 2.40% | 82225 | 16807万 | 70.72 | 70.72 | -31.67 | 60 | 沐邦高科 | 2024-01-18 四 | 19.66 | 19.88 | 20.30 | 20.31 | 19.20 | 2.11% | 2.18% | 74769 | 14850万 | 69.55 | 69.55 | -31.14 | 61 | 沐邦高科 | 2024-01-17 三 | 20.62 | 20.63 | 19.88 | 20.97 | 19.79 | -3.64% | 2.58% | 88288 | 17968万 | 68.12 | 68.12 | -30.5 | 62 | 沐邦高科 | 2024-01-16 二 | 20.66 | 21.10 | 20.63 | 21.21 | 20.38 | -2.23% | 3.73% | 127906 | 26500万 | 70.69 | 70.69 | -31.65 | 63 | 沐邦高科 | 2024-01-15 一 | 19.90 | 19.18 | 21.10 | 21.10 | 19.02 | 10.01% | 5.34% | 182899 | 37717万 | 72.3 | 72.3 | -32.37 | 64 | 沐邦高科 | 2024-01-12 五 | 18.45 | 18.55 | 19.18 | 19.33 | 18.32 | 3.40% | 2.01% | 68960 | 13015万 | 65.72 | 65.72 | -29.43 | 65 | 沐邦高科 | 2024-01-11 四 | 18.51 | 18.64 | 18.55 | 18.81 | 18.28 | -0.48% | 1.42% | 48665 | 9013万 | 63.56 | 63.56 | -28.46 | 66 | 沐邦高科 | 2024-01-10 三 | 17.45 | 17.69 | 18.64 | 19.46 | 17.30 | 5.37% | 1.91% | 65460 | 12157万 | 63.87 | 63.87 | -28.6 | 67 | 沐邦高科 | 2024-01-09 二 | 17.34 | 17.46 | 17.69 | 18.07 | 17.31 | 1.32% | 0.81% | 27846 | 4935万 | 60.61 | 60.61 | -27.14 | 68 | 沐邦高科 | 2024-01-08 一 | 17.94 | 17.73 | 17.46 | 18.09 | 17.46 | -1.52% | 0.70% | 23908 | 4239万 | 59.82 | 59.82 | -26.79 | 69 | 沐邦高科 | 2024-01-05 五 | 18.40 | 18.47 | 17.73 | 18.80 | 17.70 | -4.01% | 1.36% | 46678 | 8514万 | 60.75 | 60.75 | -27.2 | 70 | 沐邦高科 | 2024-01-04 四 | 18.92 | 18.55 | 18.47 | 19.09 | 18.36 | -0.43% | 2.08% | 71115 | 13308万 | 63.28 | 63.28 | -28.34 | 71 | 沐邦高科 | 2024-01-03 三 | 18.09 | 18.06 | 18.55 | 18.79 | 17.78 | 2.71% | 2.04% | 69813 | 12742万 | 63.56 | 63.56 | -28.46 | 72 | 沐邦高科 | 2024-01-02 二 | 17.86 | 17.91 | 18.06 | 18.24 | 17.58 | 0.84% | 0.94% | 32295 | 5800万 | 61.88 | 61.88 | -27.71 | 73 | 沐邦高科 | 2023-12-29 五 | 17.88 | 17.92 | 17.91 | 18.05 | 17.53 | -0.06% | 0.76% | 26156 | 4652万 | 61.37 | 61.37 | -27.48 | 74 | 沐邦高科 | 2023-12-28 四 | 16.95 | 16.92 | 17.92 | 18.11 | 16.86 | 5.91% | 1.15% | 39275 | 6966万 | 61.4 | 61.4 | -27.49 | 75 | 沐邦高科 | 2023-12-27 三 | 17.29 | 17.24 | 16.92 | 17.32 | 16.84 | -1.86% | 0.56% | 19133 | 3244万 | 57.97 | 57.97 | -25.96 | 76 | 沐邦高科 | 2023-12-26 二 | 17.75 | 17.75 | 17.24 | 17.81 | 17.17 | -2.87% | 0.46% | 15903 | 2767万 | 59.07 | 59.07 | -26.45 | 77 | 沐邦高科 | 2023-12-25 一 | 17.96 | 17.87 | 17.75 | 17.96 | 17.47 | -0.67% | 0.58% | 19984 | 3526万 | 60.82 | 60.82 | -27.23 | 78 | 沐邦高科 | 2023-12-22 五 | 17.93 | 17.89 | 17.87 | 18.14 | 17.60 | -0.11% | 0.86% | 29350 | 5241万 | 61.23 | 61.23 | -27.42 | 79 | 沐邦高科 | 2023-12-21 四 | 17.43 | 17.47 | 17.89 | 18.18 | 17.34 | 2.40% | 0.93% | 31998 | 5698万 | 61.3 | 61.3 | -27.45 | 80 | 沐邦高科 | 2023-12-20 三 | 18.13 | 18.25 | 17.47 | 18.25 | 17.46 | -4.27% | 0.88% | 30210 | 5352万 | 59.86 | 59.86 | -26.8 | 81 | 沐邦高科 | 2023-12-19 二 | 18.05 | 18.15 | 18.25 | 18.47 | 17.70 | 0.55% | 0.76% | 25958 | 4723万 | 62.53 | 62.53 | -28 | 82 | 沐邦高科 | 2023-12-18 一 | 18.61 | 18.58 | 18.15 | 18.80 | 17.90 | -2.31% | 0.96% | 32969 | 5993万 | 62.19 | 62.19 | -27.85 | 83 | 沐邦高科 | 2023-12-15 五 | 18.68 | 18.98 | 18.58 | 19.02 | 18.51 | -2.11% | 0.97% | 33234 | 6215万 | 63.66 | 63.66 | -28.5 | 84 | 沐邦高科 | 2023-12-14 四 | 18.83 | 18.66 | 18.98 | 19.48 | 18.67 | 1.71% | 2.01% | 68923 | 13107万 | 65.03 | 65.03 | -29.12 | 85 | 沐邦高科 | 2023-12-13 三 | 18.50 | 18.51 | 18.66 | 19.01 | 18.14 | 0.81% | 2.05% | 70399 | 13111万 | 63.94 | 63.94 | -28.63 | 86 | 沐邦高科 | 2023-12-12 二 | 18.64 | 18.80 | 18.51 | 19.04 | 18.21 | -1.54% | 1.98% | 67990 | 12630万 | 63.42 | 63.42 | -28.4 | 87 | 沐邦高科 | 2023-12-11 一 | 19.50 | 18.17 | 18.80 | 19.50 | 18.07 | 3.47% | 3.57% | 122376 | 22899万 | 64.42 | 64.42 | -28.84 | 88 | 沐邦高科 | 2023-12-08 五 | 16.48 | 16.52 | 18.17 | 18.17 | 16.48 | 9.99% | 1.70% | 58136 | 10228万 | 62.26 | 62.26 | -27.88 | 89 | 沐邦高科 | 2023-12-07 四 | 16.15 | 16.18 | 16.52 | 16.60 | 16.12 | 2.10% | 0.85% | 29157 | 4770万 | 56.6 | 56.6 | -25.34 | 90 | 沐邦高科 | 2023-12-06 三 | 16.14 | 16.17 | 16.18 | 16.49 | 16.10 | 0.06% | 0.57% | 19446 | 3162万 | 55.44 | 55.44 | -24.82 | 91 | 沐邦高科 | 2023-12-05 二 | 16.50 | 16.52 | 16.17 | 16.55 | 16.16 | -2.12% | 0.55% | 18768 | 3063万 | 55.4 | 55.4 | -24.81 | 92 | 沐邦高科 | 2023-12-04 一 | 16.65 | 16.65 | 16.52 | 16.77 | 16.50 | -0.78% | 0.39% | 13497 | 2242万 | 56.6 | 56.6 | -25.34 | 93 | 沐邦高科 | 2023-12-01 五 | 16.75 | 16.75 | 16.65 | 16.78 | 16.50 | -0.60% | 0.44% | 15164 | 2525万 | 57.05 | 57.05 | -25.54 | 94 | 沐邦高科 | 2023-11-30 四 | 16.64 | 16.70 | 16.75 | 16.95 | 16.45 | 0.30% | 0.53% | 18031 | 3015万 | 57.39 | 57.39 | -25.7 | 95 | 沐邦高科 | 2023-11-29 三 | 16.80 | 16.82 | 16.70 | 16.89 | 16.66 | -0.71% | 0.39% | 13382 | 2240万 | 57.22 | 57.22 | -25.62 | 96 | 沐邦高科 | 2023-11-28 二 | 16.68 | 16.59 | 16.82 | 16.83 | 16.35 | 1.39% | 0.56% | 19042 | 3163万 | 57.63 | 57.63 | -25.8 | 97 | 沐邦高科 | 2023-11-24 五 | 17.40 | 17.45 | 16.98 | 17.46 | 16.84 | -2.69% | 0.78% | 26727 | 4554万 | 58.18 | 58.18 | -26.05 | 98 | 沐邦高科 | 2023-11-23 四 | 17.20 | 17.19 | 17.45 | 17.49 | 17.20 | 1.51% | 0.60% | 20691 | 3590万 | 59.79 | 59.79 | -26.77 | 99 | 沐邦高科 | 2023-11-22 三 | 17.55 | 17.65 | 17.19 | 17.70 | 17.17 | -2.61% | 0.70% | 23866 | 4142万 | 58.9 | 58.9 | -26.37 | 100 | 沐邦高科 | 2023-11-21 二 | 18.07 | 18.07 | 17.65 | 18.13 | 17.59 | -2.32% | 0.70% | 24045 | 4293万 | 60.47 | 60.47 | -27.08 | 101 | 沐邦高科 | 2023-11-20 一 | 17.48 | 17.59 | 18.07 | 18.07 | 17.40 | 2.73% | 0.75% | 25828 | 4594万 | 61.91 | 61.91 | -27.72 | 102 | 沐邦高科 | 2023-11-17 五 | 17.72 | 17.72 | 17.59 | 17.80 | 17.49 | -0.73% | 0.72% | 24687 | 4352万 | 60.27 | 60.27 | -26.99 | 103 | 沐邦高科 | 2023-11-16 四 | 18.04 | 18.10 | 17.72 | 18.10 | 17.65 | -2.10% | 0.66% | 22732 | 4045万 | 60.71 | 60.71 | -27.19 | 104 | 沐邦高科 | 2023-11-15 三 | 18.22 | 18.09 | 18.10 | 18.40 | 18.04 | 0.06% | 0.80% | 27434 | 4981万 | 62.02 | 62.02 | -27.77 | 105 | 沐邦高科 | 2023-11-14 二 | 18.24 | 18.20 | 18.09 | 18.39 | 18.00 | -0.60% | 0.75% | 25769 | 4673万 | 61.98 | 61.98 | -27.75 | 106 | 沐邦高科 | 2023-11-13 一 | 18.88 | 18.72 | 18.20 | 18.88 | 18.01 | -2.78% | 1.10% | 37611 | 6874万 | 62.36 | 62.36 | -27.92 | 107 | 沐邦高科 | 2023-11-10 五 | 19.28 | 19.25 | 18.72 | 19.28 | 18.67 | -2.75% | 0.57% | 19409 | 3658万 | 64.14 | 64.14 | -28.72 | 108 | 沐邦高科 | 2023-11-09 四 | 19.64 | 19.54 | 19.25 | 19.67 | 19.19 | -1.48% | 0.64% | 21988 | 4267万 | 65.96 | 65.96 | -29.53 | 109 | 沐邦高科 | 2023-11-08 三 | 19.38 | 19.46 | 19.54 | 19.62 | 19.26 | 0.41% | 0.56% | 19162 | 3730万 | 66.95 | 66.95 | -29.98 | 110 | 沐邦高科 | 2023-11-07 二 | 19.10 | 18.99 | 19.46 | 19.60 | 18.77 | 2.47% | 1.02% | 34958 | 6733万 | 66.68 | 66.68 | -29.85 | 111 | 沐邦高科 | 2023-11-06 一 | 17.89 | 17.82 | 18.99 | 19.00 | 17.89 | 6.57% | 1.11% | 38026 | 7067万 | 65.07 | 65.07 | -29.13 | 112 | 沐邦高科 | 2023-11-03 五 | 17.67 | 17.37 | 17.82 | 17.97 | 17.31 | 2.59% | 0.68% | 23262 | 4131万 | 61.06 | 61.06 | -27.34 | 113 | 沐邦高科 | 2023-11-02 四 | 17.83 | 17.70 | 17.37 | 17.83 | 17.30 | -1.86% | 0.57% | 19394 | 3380万 | 59.52 | 59.52 | -26.65 | 114 | 沐邦高科 | 2023-11-01 三 | 17.82 | 17.82 | 17.70 | 18.06 | 17.67 | -0.67% | 0.49% | 16930 | 3018万 | 60.65 | 60.65 | -27.15 | 115 | 沐邦高科 | 2023-10-31 二 | 18.13 | 18.15 | 17.82 | 18.37 | 17.75 | -1.82% | 0.58% | 19753 | 3536万 | 61.06 | 61.06 | -27.34 | 116 | 沐邦高科 | 2023-10-30 一 | 17.72 | 17.71 | 18.15 | 18.16 | 17.06 | 2.48% | 1.31% | 44733 | 7863万 | 62.19 | 62.19 | -27.52 | 117 | 沐邦高科 | 2023-10-27 五 | 17.71 | 17.71 | 17.71 | 18.00 | 17.46 | 0.00% | 0.72% | 24609 | 4367万 | 60.68 | 60.68 | -26.85 | 118 | 沐邦高科 | 2023-10-26 四 | 17.80 | 17.87 | 17.71 | 17.80 | 17.40 | -0.90% | 0.56% | 19243 | 3378万 | 60.68 | 60.68 | -26.85 | 119 | 沐邦高科 | 2023-10-25 三 | 17.83 | 17.77 | 17.87 | 18.30 | 17.77 | 0.56% | 0.42% | 14459 | 2610万 | 61.23 | 61.23 | -27.09 | 120 | 沐邦高科 | 2023-10-24 二 | 17.20 | 17.22 | 17.77 | 17.77 | 17.19 | 3.19% | 0.63% | 21686 | 3817万 | 60.89 | 60.89 | -26.94 | 121 | 沐邦高科 | 2023-10-23 一 | 17.93 | 17.92 | 17.22 | 18.16 | 17.07 | -3.91% | 0.61% | 20876 | 3621万 | 59 | 59 | -26.11 | 122 | 沐邦高科 | 2023-10-20 五 | 18.07 | 18.25 | 17.92 | 18.32 | 17.83 | -1.81% | 0.61% | 21032 | 3791万 | 61.4 | 61.4 | -27.17 | 123 | 沐邦高科 | 2023-10-19 四 | 18.68 | 18.71 | 18.25 | 18.78 | 18.24 | -2.46% | 0.51% | 17510 | 3237万 | 62.53 | 62.53 | -27.67 | 124 | 沐邦高科 | 2023-10-18 三 | 19.40 | 19.40 | 18.71 | 19.49 | 18.65 | -3.56% | 0.45% | 15413 | 2908万 | 64.11 | 64.11 | -28.37 | 125 | 沐邦高科 | 2023-10-17 二 | 19.58 | 19.58 | 19.40 | 19.62 | 19.32 | -0.92% | 0.26% | 8914 | 1732万 | 66.47 | 66.47 | -29.41 | 126 | 沐邦高科 | 2023-10-16 一 | 19.66 | 19.65 | 19.58 | 20.02 | 19.50 | -0.36% | 0.63% | 21525 | 4253万 | 67.09 | 67.09 | -29.69 | 127 | 沐邦高科 | 2023-10-13 五 | 19.73 | 19.76 | 19.65 | 19.80 | 19.40 | -0.56% | 0.39% | 13259 | 2594万 | 67.33 | 67.33 | -29.79 | 128 | 沐邦高科 | 2023-10-12 四 | 19.69 | 19.68 | 19.76 | 19.96 | 19.63 | 0.41% | 0.34% | 11800 | 2336万 | 67.7 | 67.7 | -29.96 | 129 | 沐邦高科 | 2023-10-11 三 | 19.71 | 19.69 | 19.68 | 19.95 | 19.60 | -0.05% | 0.30% | 10246 | 2019万 | 67.43 | 67.43 | -29.84 | 130 | 沐邦高科 | 2023-10-10 二 | 20.15 | 19.93 | 19.69 | 20.30 | 19.66 | -1.20% | 0.32% | 11130 | 2202万 | 67.46 | 67.46 | -29.85 | 131 | 沐邦高科 | 2023-10-09 一 | 19.68 | 19.68 | 19.93 | 20.19 | 19.34 | 1.27% | 0.59% | 20159 | 3996万 | 68.29 | 68.29 | -30.22 | 132 | 沐邦高科 | 2023-09-28 四 | 19.52 | 19.52 | 19.68 | 19.71 | 19.37 | 0.82% | 0.34% | 11820 | 2308万 | 67.43 | 67.43 | -29.84 | 133 | 沐邦高科 | 2023-09-27 三 | 19.00 | 19.02 | 19.52 | 19.94 | 18.80 | 2.63% | 0.89% | 30420 | 5956万 | 66.88 | 66.88 | -29.59 | 134 | 沐邦高科 | 2023-09-26 二 | 18.91 | 18.86 | 19.02 | 19.15 | 18.63 | 0.85% | 0.43% | 14681 | 2778万 | 65.17 | 65.17 | -28.84 | 135 | 沐邦高科 | 2023-09-25 一 | 19.05 | 19.09 | 18.86 | 19.29 | 18.46 | -1.20% | 0.56% | 19306 | 3618万 | 64.62 | 64.62 | -28.59 | 136 | 沐邦高科 | 2023-09-22 五 | 18.79 | 18.82 | 19.09 | 19.37 | 18.60 | 1.43% | 0.70% | 24109 | 4593万 | 65.41 | 65.41 | -28.94 | 137 | 沐邦高科 | 2023-09-21 四 | 19.64 | 19.64 | 18.82 | 19.79 | 18.14 | -4.18% | 0.96% | 33040 | 6236万 | 64.48 | 64.48 | -28.53 | 138 | 沐邦高科 | 2023-09-20 三 | 20.14 | 20.15 | 19.64 | 20.16 | 19.60 | -2.53% | 0.46% | 15927 | 3150万 | 67.29 | 67.29 | -29.78 | 139 | 沐邦高科 | 2023-09-19 二 | 20.59 | 20.66 | 20.15 | 20.59 | 20.06 | -2.47% | 0.47% | 16259 | 3287万 | 69.04 | 69.04 | -30.55 | 140 | 沐邦高科 | 2023-09-18 一 | 21.32 | 21.14 | 20.66 | 21.32 | 20.60 | -2.27% | 0.35% | 11969 | 2484万 | 70.79 | 70.79 | -31.32 | 141 | 沐邦高科 | 2023-09-15 五 | 21.14 | 21.14 | 21.14 | 21.50 | 21.00 | 0.00% | 0.33% | 11172 | 2366万 | 72.43 | 72.43 | -32.05 | 142 | 沐邦高科 | 2023-09-14 四 | 21.33 | 21.50 | 21.14 | 21.75 | 21.14 | -1.67% | 0.33% | 11198 | 2382万 | 72.43 | 72.43 | -32.05 | 143 | 沐邦高科 | 2023-09-13 三 | 21.65 | 21.73 | 21.50 | 21.72 | 21.40 | -1.06% | 0.31% | 10522 | 2263万 | 73.67 | 73.67 | -32.6 | 144 | 沐邦高科 | 2023-09-12 二 | 21.90 | 22.01 | 21.73 | 22.20 | 21.68 | -1.27% | 0.38% | 12967 | 2840万 | 74.45 | 74.45 | -32.95 | 145 | 沐邦高科 | 2023-09-11 一 | 21.78 | 21.98 | 22.01 | 22.28 | 21.78 | 0.14% | 0.30% | 10234 | 2260万 | 75.41 | 75.41 | -33.37 | 146 | 沐邦高科 | 2023-09-08 五 | 22.75 | 22.75 | 21.98 | 22.75 | 21.87 | -3.38% | 0.48% | 16463 | 3665万 | 75.31 | 75.31 | -33.32 | 147 | 沐邦高科 | 2023-09-07 四 | 22.72 | 22.79 | 22.75 | 23.03 | 22.50 | -0.18% | 0.50% | 17044 | 3876万 | 77.95 | 77.95 | -34.49 | 148 | 沐邦高科 | 2023-09-06 三 | 22.95 | 22.82 | 22.79 | 23.26 | 22.74 | -0.13% | 0.70% | 24148 | 5538万 | 78.09 | 78.09 | -34.55 | 149 | 沐邦高科 | 2023-09-05 二 | 22.62 | 22.62 | 22.82 | 23.09 | 22.31 | 0.88% | 0.65% | 22402 | 5100万 | 78.19 | 78.19 | -34.6 | 150 | 沐邦高科 | 2023-09-04 一 | 22.64 | 22.52 | 22.62 | 22.79 | 22.02 | 0.44% | 0.50% | 17298 | 3873万 | 77.5 | 77.5 | -34.3 | 151 | 沐邦高科 | 2023-09-01 五 | 22.70 | 22.74 | 22.52 | 22.88 | 22.46 | -0.97% | 0.36% | 12245 | 2761万 | 77.16 | 77.16 | -34.14 | 152 | 沐邦高科 | 2023-08-31 四 | 23.06 | 23.16 | 22.74 | 23.16 | 22.56 | -1.81% | 0.50% | 17209 | 3926万 | 77.92 | 77.92 | -34.48 | 153 | 沐邦高科 | 2023-08-30 三 | 23.07 | 23.10 | 23.16 | 23.34 | 22.93 | 0.26% | 0.56% | 19109 | 4422万 | 79.35 | 79.35 | -42.66 | 154 | 沐邦高科 | 2023-08-29 二 | 22.64 | 22.63 | 23.10 | 23.18 | 22.22 | 2.08% | 0.59% | 20106 | 4584万 | 79.15 | 79.15 | -42.55 | 155 | 沐邦高科 | 2023-08-28 一 | 24.00 | 23.05 | 22.63 | 24.44 | 22.45 | -1.82% | 1.08% | 36959 | 8516万 | 77.54 | 77.54 | -41.69 | 156 | 沐邦高科 | 2023-08-25 五 | 24.06 | 24.15 | 23.05 | 24.28 | 22.90 | -4.55% | 1.26% | 43118 | 10133万 | 78.98 | 78.98 | -42.46 | 157 | 沐邦高科 | 2023-08-23 三 | 22.17 | 22.16 | 23.45 | 23.63 | 22.17 | 5.82% | 1.79% | 61435 | 14151万 | 80.35 | 80.35 | -43.2 | 158 | 沐邦高科 | 2023-08-22 二 | 21.34 | 21.32 | 22.16 | 22.27 | 21.34 | 3.94% | 0.83% | 28411 | 6218万 | 75.93 | 75.93 | -40.82 |
|
行情刷新 | 流通股东
|